-
5 DAY PERFORMANCE
+2.00% -
1 MONTH PERFORMANCE
+5.04% -
3 MONTH PERFORMANCE
+7.31% -
6 MONTH PERFORMANCE
-40.00% -
YEAR-TO-DATE PERFORMANCE
-45.16% -
1 YEAR PERFORMANCE
-56.03%
Adial Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $1.01 | $1.01 (0%) | $1.02 | $0.99 | 27,579 | $4.22 M |
| 11/04/2024 | $1.00 | $1.00 (0%) | $1.02 | $1.00 | 37,303 | $4.18 M |
| 11/01/2024 | $1.00 | $1.01 (1.1%) | $1.02 | $0.98 | 37,700 | $4.22 M |
| 10/31/2024 | $0.98 | $1.00 (2.04%) | $1.02 | $0.98 | 56,100 | $4.18 M |
| 10/30/2024 | $1.01 | $1.00 (-1.44%) | $1.02 | $0.99 | 67,100 | $4.16 M |
| 10/29/2024 | $1.05 | $1.02 (-2.86%) | $1.07 | $1.01 | 84,900 | $4.27 M |
| 10/28/2024 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.00 | 182,821 | $4.35 M |
| 10/25/2024 | $1.10 | $1.10 (0%) | $1.13 | $1.08 | 89,400 | $4.60 M |
| 10/24/2024 | $1.10 | $1.10 (0%) | $1.13 | $1.08 | 129,430 | $4.60 M |
| 10/23/2024 | $1.15 | $1.07 (-6.96%) | $1.15 | $1.05 | 183,839 | $4.48 M |
| 10/22/2024 | $1.07 | $1.17 (9.35%) | $1.18 | $1.05 | 397,338 | $4.89 M |
| 10/21/2024 | $1.04 | $1.07 (2.88%) | $1.10 | $1.03 | 297,521 | $4.48 M |
| 10/18/2024 | $0.98 | $1.01 (3.23%) | $1.05 | $0.97 | 241,105 | $4.22 M |
| 10/17/2024 | $1.04 | $0.97 (-6.72%) | $1.04 | $0.95 | 324,330 | $4.06 M |
| 10/16/2024 | $0.97 | $1.03 (6.67%) | $1.03 | $0.95 | 148,500 | $4.31 M |
| 10/15/2024 | $0.96 | $0.95 (-1.04%) | $0.98 | $0.94 | 73,257 | $3.97 M |
| 10/14/2024 | $0.96 | $0.97 (1.83%) | $1.00 | $0.96 | 111,316 | $4.07 M |
| 10/11/2024 | $0.95 | $0.95 (0%) | $0.98 | $0.95 | 33,643 | $3.97 M |
| 10/10/2024 | $0.94 | $0.95 (1.06%) | $0.96 | $0.94 | 56,448 | $3.97 M |
| 10/09/2024 | $0.95 | $0.95 (-0.01%) | $0.96 | $0.94 | 65,102 | $3.97 M |
| 10/08/2024 | $0.96 | $0.95 (-0.73%) | $0.96 | $0.94 | 57,300 | $3.97 M |
| 10/07/2024 | $0.96 | $0.96 (-0.52%) | $0.98 | $0.96 | 46,200 | $3.99 M |
| 10/04/2024 | $0.98 | $0.97 (-0.91%) | $0.98 | $0.94 | 50,914 | $4.06 M |
| 10/03/2024 | $0.97 | $0.97 (-0.02%) | $0.98 | $0.96 | 36,162 | $4.05 M |
| 10/02/2024 | $0.98 | $0.95 (-2.71%) | $0.98 | $0.95 | 36,439 | $3.98 M |
| 10/01/2024 | $1.02 | $0.97 (-4.57%) | $1.02 | $0.95 | 67,029 | $4.07 M |
| 09/30/2024 | $1.01 | $1.00 (-1.09%) | $1.01 | $0.97 | 75,800 | $4.18 M |
| 09/27/2024 | $1.01 | $1.01 (0%) | $1.04 | $0.99 | 58,400 | $4.22 M |
| 09/26/2024 | $1.06 | $1.00 (-5.66%) | $1.06 | $1.00 | 98,748 | $4.18 M |
| 09/25/2024 | $1.04 | $1.04 (0%) | $1.07 | $1.02 | 66,800 | $4.35 M |
| 09/24/2024 | $1.05 | $1.05 (0%) | $1.08 | $1.04 | 53,400 | $4.39 M |
| 09/23/2024 | $1.05 | $1.06 (0.95%) | $1.09 | $1.05 | 39,700 | $4.43 M |
| 09/20/2024 | $1.05 | $1.05 (0%) | $1.09 | $1.04 | 86,725 | $4.39 M |
| 09/19/2024 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.05 | 220,209 | $4.39 M |
| 09/18/2024 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.08 | 86,538 | $4.52 M |
| 09/17/2024 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.06 | 144,321 | $4.60 M |
| 09/16/2024 | $1.06 | $1.09 (2.83%) | $1.12 | $1.06 | 124,600 | $4.56 M |
| 09/13/2024 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.06 | 69,212 | $4.52 M |
| 09/12/2024 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.06 | 108,300 | $4.56 M |
| 09/11/2024 | $1.02 | $1.10 (7.84%) | $1.11 | $1.02 | 344,208 | $4.60 M |
| 09/10/2024 | $1.01 | $1.01 (0%) | $1.03 | $0.99 | 53,400 | $4.22 M |
| 09/09/2024 | $1.00 | $1.01 (1%) | $1.02 | $0.96 | 80,548 | $4.22 M |
| 09/06/2024 | $1.01 | $1.00 (-0.99%) | $1.04 | $0.98 | 74,900 | $4.18 M |
| 09/05/2024 | $1.02 | $1.02 (0%) | $1.04 | $1.00 | 77,590 | $4.27 M |
| 09/04/2024 | $1.01 | $1.04 (2.97%) | $1.04 | $0.97 | 233,825 | $4.35 M |
| 09/03/2024 | $0.99 | $1.00 (1.01%) | $1.03 | $0.96 | 97,826 | $4.18 M |
| 08/30/2024 | $0.98 | $0.98 (0.62%) | $1.00 | $0.95 | 78,749 | $4.10 M |
| 08/29/2024 | $0.97 | $0.99 (1.96%) | $1.00 | $0.96 | 97,000 | $4.14 M |
| 08/28/2024 | $0.98 | $0.96 (-1.94%) | $1.01 | $0.96 | 129,657 | $4.03 M |
| 08/27/2024 | $1.04 | $0.99 (-4.75%) | $1.04 | $0.98 | 82,106 | $4.14 M |
| 08/26/2024 | $0.99 | $1.06 (7.07%) | $1.06 | $0.97 | 281,933 | $4.43 M |
| 08/23/2024 | $1.00 | $0.97 (-2.99%) | $1.00 | $0.95 | 128,432 | $4.05 M |
| 08/22/2024 | $0.98 | $1.01 (2.61%) | $1.05 | $0.98 | 287,414 | $4.22 M |
| 08/21/2024 | $0.97 | $0.98 (0.97%) | $0.99 | $0.97 | 121,600 | $4.10 M |
| 08/20/2024 | $0.99 | $0.98 (-1.51%) | $0.99 | $0.96 | 106,400 | $4.08 M |
| 08/19/2024 | $0.99 | $0.98 (-0.66%) | $1.01 | $0.95 | 227,233 | $4.10 M |
| 08/16/2024 | $1.00 | $0.97 (-2.25%) | $1.00 | $0.94 | 85,316 | $4.08 M |
| 08/15/2024 | $0.97 | $0.97 (0.41%) | $1.01 | $0.93 | 169,000 | $4.05 M |
| 08/14/2024 | $0.95 | $0.97 (1.59%) | $0.97 | $0.94 | 229,790 | $4.04 M |
| 08/13/2024 | $0.99 | $0.97 (-1.57%) | $0.99 | $0.94 | 222,349 | $4.08 M |
| 08/12/2024 | $0.97 | $0.97 (-0.52%) | $1.00 | $0.96 | 116,407 | $4.04 M |
| 08/09/2024 | $0.98 | $0.99 (1.02%) | $1.05 | $0.96 | 82,625 | $2.92 M |
| 08/08/2024 | $0.99 | $0.98 (-1.01%) | $0.99 | $0.93 | 137,384 | $2.89 M |
| 08/07/2024 | $0.98 | $0.99 (1.17%) | $1.02 | $0.96 | 246,800 | $2.93 M |
| 08/06/2024 | $0.95 | $1.00 (5.26%) | $1.01 | $0.95 | 153,534 | $2.95 M |
| 08/05/2024 | $0.92 | $0.95 (3.32%) | $0.98 | $0.90 | 184,181 | $2.81 M |